Echtzeit-Aktienkurs Equinox Gold Corp.
Bid:
Ask:
Aktienkurse zur Equinox Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 5,48 | 5,53 | 5,33 | 5,38 | -1,10% | 2.684.222,00 |
| 01.11.2024 | 5,60 | 5,64 | 5,41 | 5,44 | -1,81% | 3.749.526,00 |
| 31.10.2024 | 5,72 | 5,73 | 5,40 | 5,54 | -4,48% | 3.879.031,00 |
| 30.10.2024 | 5,85 | 5,85 | 5,70 | 5,80 | -0,68% | 2.926.328,00 |
| 29.10.2024 | 5,78 | 5,85 | 5,71 | 5,84 | 2,28% | 3.107.592,00 |
| 28.10.2024 | 5,61 | 5,76 | 5,60 | 5,71 | 1,42% | 4.258.956,00 |
| 25.10.2024 | 5,83 | 5,84 | 5,58 | 5,63 | -3,76% | 6.841.309,00 |
| 24.10.2024 | 6,07 | 6,10 | 5,73 | 5,85 | -2,82% | 4.541.012,00 |
| 23.10.2024 | 5,77 | 6,03 | 5,75 | 6,02 | 2,38% | 6.652.216,00 |
| 22.10.2024 | 5,78 | 5,93 | 5,77 | 5,88 | 2,26% | 5.097.225,00 |
| 21.10.2024 | 5,95 | 5,95 | 5,69 | 5,75 | 0,00% | 7.413.845,00 |
| 18.10.2024 | 5,57 | 5,79 | 5,53 | 5,75 | 5,70% | 5.633.553,00 |
| 17.10.2024 | 5,60 | 5,60 | 5,29 | 5,44 | -7,48% | 14.737.056,00 |
| 16.10.2024 | 6,00 | 6,05 | 5,84 | 5,88 | 0,00% | 3.215.771,00 |
| 15.10.2024 | 5,88 | 5,90 | 5,83 | 5,88 | -0,17% | 2.212.503,00 |
| 14.10.2024 | 5,82 | 5,91 | 5,80 | 5,89 | 0,34% | 1.299.956,00 |
| 11.10.2024 | 5,93 | 6,00 | 5,84 | 5,87 | 0,51% | 3.552.065,00 |
| 10.10.2024 | 5,70 | 5,90 | 5,62 | 5,84 | 3,73% | 3.082.740,00 |
| 09.10.2024 | 5,62 | 5,67 | 5,54 | 5,63 | -0,35% | 1.952.741,00 |
| 08.10.2024 | 5,58 | 5,67 | 5,55 | 5,65 | 0,71% | 3.328.111,00 |
| 07.10.2024 | 5,73 | 5,74 | 5,60 | 5,61 | -1,75% | 3.988.472,00 |
| 04.10.2024 | 5,90 | 5,93 | 5,71 | 5,71 | -2,39% | 3.820.900,00 |
| 03.10.2024 | 5,82 | 6,11 | 5,72 | 5,85 | -5,03% | 8.792.600,00 |
| 02.10.2024 | 6,11 | 6,24 | 6,09 | 6,16 | -0,48% | 2.409.367,00 |
| 01.10.2024 | 6,11 | 6,27 | 6,06 | 6,19 | 1,64% | 2.749.336,00 |
| 30.09.2024 | 6,05 | 6,12 | 6,00 | 6,09 | -0,81% | 2.829.771,00 |
| 27.09.2024 | 6,42 | 6,45 | 6,12 | 6,14 | -4,95% | 2.869.730,00 |
| 26.09.2024 | 6,45 | 6,50 | 6,35 | 6,46 | 1,57% | 2.757.379,00 |
| 25.09.2024 | 6,38 | 6,43 | 6,32 | 6,36 | -0,47% | 3.965.169,00 |
| 24.09.2024 | 6,18 | 6,45 | 6,08 | 6,39 | 5,79% | 3.363.265,00 |
| 23.09.2024 | 6,13 | 6,22 | 6,00 | 6,04 | -0,98% | 2.115.110,00 |
| 20.09.2024 | 6,28 | 6,36 | 6,05 | 6,10 | -0,65% | 8.798.583,00 |
| 19.09.2024 | 6,09 | 6,21 | 5,95 | 6,14 | 4,07% | 3.441.055,00 |
| 18.09.2024 | 6,18 | 6,30 | 5,90 | 5,90 | -4,07% | 4.465.288,00 |
| 17.09.2024 | 6,29 | 6,30 | 6,10 | 6,15 | -2,54% | 2.591.578,00 |
| 16.09.2024 | 6,37 | 6,37 | 6,22 | 6,31 | 0,00% | 3.048.339,00 |
| 13.09.2024 | 6,33 | 6,39 | 6,22 | 6,31 | 1,45% | 4.510.635,00 |
| 12.09.2024 | 5,78 | 6,28 | 5,78 | 6,22 | 10,09% | 5.527.078,00 |
| 11.09.2024 | 5,39 | 5,68 | 5,34 | 5,65 | 4,82% | 2.912.922,00 |
| 10.09.2024 | 5,28 | 5,42 | 5,18 | 5,39 | 2,28% | 1.665.467,00 |
| 09.09.2024 | 5,20 | 5,32 | 5,20 | 5,27 | 1,15% | 1.578.626,00 |
| 06.09.2024 | 5,46 | 5,46 | 5,18 | 5,21 | -4,75% | 3.156.075,00 |
| 05.09.2024 | 5,47 | 5,56 | 5,44 | 5,47 | 1,30% | 2.006.238,00 |
| 04.09.2024 | 5,34 | 5,52 | 5,32 | 5,40 | -0,37% | 2.368.654,00 |
| 03.09.2024 | 5,60 | 5,61 | 5,36 | 5,42 | -4,41% | 4.363.913,00 |
| 30.08.2024 | 5,73 | 5,80 | 5,63 | 5,67 | -1,39% | 1.472.977,00 |
| 29.08.2024 | 5,62 | 5,77 | 5,60 | 5,75 | 3,05% | 1.705.562,00 |
| 28.08.2024 | 5,64 | 5,68 | 5,54 | 5,58 | -2,79% | 2.719.828,00 |
| 27.08.2024 | 5,84 | 5,88 | 5,70 | 5,74 | -2,71% | 2.037.110,00 |
| 26.08.2024 | 5,94 | 6,02 | 5,86 | 5,90 | -0,51% | 1.754.497,00 |
| 23.08.2024 | 5,81 | 5,99 | 5,77 | 5,93 | 2,24% | 3.689.421,00 |
| 22.08.2024 | 5,86 | 5,89 | 5,60 | 5,80 | -2,85% | 2.899.750,00 |
| 21.08.2024 | 5,68 | 6,00 | 5,56 | 5,97 | 4,92% | 3.760.423,00 |
| 20.08.2024 | 5,79 | 5,83 | 5,62 | 5,69 | 0,00% | 3.102.015,00 |
| 19.08.2024 | 5,40 | 5,70 | 5,39 | 5,69 | 4,79% | 2.437.321,00 |
| 16.08.2024 | 5,30 | 5,45 | 5,29 | 5,43 | 4,02% | 2.769.754,00 |
| 15.08.2024 | 5,17 | 5,28 | 5,05 | 5,22 | 1,95% | 2.599.121,00 |
| 14.08.2024 | 5,15 | 5,20 | 5,04 | 5,12 | -0,58% | 2.154.927,00 |
| 13.08.2024 | 5,11 | 5,21 | 5,07 | 5,15 | 0,39% | 2.000.612,00 |
| 12.08.2024 | 5,08 | 5,19 | 5,01 | 5,13 | 3,01% | 2.693.729,00 |
| 09.08.2024 | 4,67 | 5,04 | 4,67 | 4,98 | 6,87% | 4.198.788,00 |
| 08.08.2024 | 4,76 | 4,79 | 4,48 | 4,66 | -4,31% | 7.101.762,00 |
| 07.08.2024 | 5,12 | 5,22 | 4,84 | 4,87 | -3,75% | 4.491.490,00 |
| 06.08.2024 | 5,02 | 5,11 | 4,89 | 5,06 | 0,60% | 2.509.428,00 |
| 05.08.2024 | 4,93 | 5,07 | 4,69 | 5,03 | -2,90% | 3.873.410,00 |
| 02.08.2024 | 5,53 | 5,57 | 5,13 | 5,18 | -4,60% | 2.672.627,00 |
| 01.08.2024 | 5,60 | 5,62 | 5,32 | 5,43 | -3,38% | 2.458.467,00 |
| 31.07.2024 | 5,51 | 5,66 | 5,48 | 5,62 | 4,07% | 2.131.411,00 |
| 30.07.2024 | 5,50 | 5,58 | 5,36 | 5,40 | -1,82% | 1.520.764,00 |
| 29.07.2024 | 5,44 | 5,50 | 5,35 | 5,50 | 1,85% | 1.302.347,00 |
| 26.07.2024 | 5,45 | 5,48 | 5,33 | 5,40 | 0,56% | 2.111.338,00 |
| 25.07.2024 | 5,38 | 5,42 | 5,23 | 5,37 | -1,83% | 2.825.839,00 |
| 24.07.2024 | 5,57 | 5,70 | 5,47 | 5,47 | -1,08% | 2.132.287,00 |
| 23.07.2024 | 5,49 | 5,57 | 5,48 | 5,53 | 0,36% | 1.306.374,00 |
| 22.07.2024 | 5,55 | 5,62 | 5,50 | 5,51 | -0,72% | 1.634.676,00 |
| 19.07.2024 | 5,48 | 5,65 | 5,42 | 5,55 | -0,72% | 2.071.247,00 |
| 18.07.2024 | 5,78 | 5,81 | 5,57 | 5,59 | -3,12% | 3.297.324,00 |
| 17.07.2024 | 6,14 | 6,16 | 5,74 | 5,77 | -5,72% | 6.084.326,00 |
| 16.07.2024 | 5,99 | 6,13 | 5,96 | 6,12 | 3,03% | 2.630.811,00 |
| 15.07.2024 | 6,01 | 6,06 | 5,89 | 5,94 | -0,83% | 1.643.263,00 |
| 12.07.2024 | 5,93 | 6,03 | 5,89 | 5,99 | 0,17% | 2.904.456,00 |
| 11.07.2024 | 6,02 | 6,05 | 5,90 | 5,98 | 1,18% | 4.322.369,00 |
| 10.07.2024 | 5,86 | 6,00 | 5,85 | 5,91 | 1,72% | 2.762.942,00 |
| 09.07.2024 | 5,74 | 5,84 | 5,64 | 5,81 | 0,69% | 1.611.655,00 |
| 08.07.2024 | 5,74 | 5,86 | 5,68 | 5,77 | -0,86% | 2.232.041,00 |
| 05.07.2024 | 5,51 | 5,83 | 5,51 | 5,82 | 6,59% | 2.684.228,00 |
| 03.07.2024 | 5,29 | 5,50 | 5,29 | 5,46 | 4,40% | 1.503.124,00 |
| 02.07.2024 | 5,21 | 5,27 | 5,11 | 5,23 | 0,38% | 2.017.372,00 |
| 01.07.2024 | 5,27 | 5,37 | 5,18 | 5,21 | -0,38% | 1.207.138,00 |
| 28.06.2024 | 5,33 | 5,35 | 5,18 | 5,23 | -0,76% | 1.986.438,00 |
| 27.06.2024 | 5,31 | 5,36 | 5,24 | 5,27 | 0,38% | 1.510.361,00 |
| 26.06.2024 | 5,15 | 5,28 | 5,15 | 5,25 | 0,00% | 1.471.849,00 |
| 25.06.2024 | 5,26 | 5,33 | 5,22 | 5,25 | -0,57% | 1.639.866,00 |
| 24.06.2024 | 5,35 | 5,41 | 5,28 | 5,28 | -0,56% | 1.932.800,00 |
| 21.06.2024 | 5,50 | 5,51 | 5,31 | 5,31 | -3,80% | 10.740.582,00 |
| 20.06.2024 | 5,38 | 5,56 | 5,37 | 5,52 | 3,37% | 3.235.399,00 |
| 18.06.2024 | 5,27 | 5,39 | 5,26 | 5,34 | 0,38% | 2.776.530,00 |
| 17.06.2024 | 5,16 | 5,33 | 5,14 | 5,32 | 3,10% | 3.458.274,00 |
| 14.06.2024 | 5,15 | 5,18 | 5,06 | 5,16 | 0,98% | 1.754.676,00 |
| 13.06.2024 | 5,17 | 5,24 | 5,05 | 5,11 | -1,73% | 1.492.679,00 |